Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.632 | 6.643 | 6.294 | 6.428 | 158,772 | -0.17(-2.56%) |
Aug 28, 2020 | 6.639 | 6.639 | 6.558 | 6.597 | 73,069 | +0.04(+0.54%) |
Aug 27, 2020 | 6.519 | 6.710 | 6.519 | 6.562 | 97,737 | -0.02(-0.32%) |
Aug 26, 2020 | 6.985 | 6.985 | 6.562 | 6.583 | 149,107 | -0.39(-5.56%) |
Aug 25, 2020 | 7.097 | 7.097 | 6.907 | 6.971 | 82,195 | -0.02(-0.30%) |
Aug 24, 2020 | 6.928 | 7.154 | 6.815 | 6.992 | 122,236 | +0.11(+1.64%) |
Aug 21, 2020 | 6.646 | 6.928 | 6.548 | 6.879 | 296,961 | +0.27(+4.05%) |
Aug 20, 2020 | 6.682 | 6.689 | 6.548 | 6.611 | 109,699 | -0.01(-0.21%) |
Aug 19, 2020 | 6.597 | 6.737 | 6.541 | 6.625 | 105,209 | +0.02(+0.32%) |
Aug 18, 2020 | 6.710 | 6.780 | 6.576 | 6.604 | 123,800 | -0.14(-2.09%) |
Aug 17, 2020 | 6.801 | 6.808 | 6.660 | 6.745 | 82,463 | -0.05(-0.73%) |
Aug 14, 2020 | 6.675 | 6.907 | 6.611 | 6.794 | 78,603 | +0.06(+0.94%) |
Aug 13, 2020 | 6.794 | 6.893 | 6.682 | 6.731 | 166,265 | -0.06(-0.93%) |
Aug 12, 2020 | 6.995 | 7.030 | 6.684 | 6.794 | 131,189 | -0.08(-1.21%) |
Aug 11, 2020 | 6.857 | 7.071 | 6.780 | 6.877 | 160,374 | +0.08(+1.22%) |
Aug 10, 2020 | 6.635 | 6.871 | 6.635 | 6.794 | 127,925 | +0.23(+3.48%) |
Aug 07, 2020 | 6.455 | 6.569 | 6.330 | 6.566 | 88,941 | +0.06(+0.85%) |
Aug 06, 2020 | 6.503 | 6.607 | 6.469 | 6.510 | 118,961 | -0.08(-1.26%) |
Aug 05, 2020 | 6.400 | 6.614 | 6.233 | 6.593 | 254,532 | +0.47(+7.69%) |
Aug 04, 2020 | 6.053 | 6.129 | 5.963 | 6.123 | 109,809 | +0.08(+1.38%) |
Aug 03, 2020 | 5.956 | 6.081 | 5.859 | 6.039 | 160,601 | +0.07(+1.16%) |
Jul 31, 2020 | 5.929 | 5.977 | 5.800 | 5.970 | 144,962 | +0.04(+0.70%) |
Jul 30, 2020 | 5.901 | 6.005 | 5.811 | 5.929 | 74,469 | -0.06(-0.93%) |
Jul 29, 2020 | 5.908 | 5.998 | 5.859 | 5.984 | 83,269 | +0.10(+1.77%) |
Jul 28, 2020 | 5.901 | 6.026 | 5.859 | 5.880 | 179,122 | -0.06(-1.05%) |
Jul 27, 2020 | 6.005 | 6.060 | 5.894 | 5.942 | 99,536 | -0.07(-1.15%) |
Jul 24, 2020 | 6.143 | 6.199 | 5.949 | 6.012 | 176,871 | -0.15(-2.36%) |
Jul 23, 2020 | 6.289 | 6.400 | 6.136 | 6.157 | 100,868 | -0.15(-2.31%) |
Jul 22, 2020 | 6.261 | 6.400 | 6.192 | 6.303 | 143,585 | +0.06(+1.00%) |
Jul 21, 2020 | 6.019 | 6.240 | 6.012 | 6.240 | 173,036 | +0.24(+3.92%) |
Jul 20, 2020 | 6.164 | 6.164 | 5.956 | 6.005 | 124,874 | -0.01(-0.12%) |
Jul 17, 2020 | 6.039 | 6.095 | 5.977 | 6.012 | 139,476 | -0.03(-0.57%) |
Jul 16, 2020 | 5.998 | 6.171 | 5.956 | 6.046 | 117,606 | +0.02(+0.34%) |
Jul 15, 2020 | 5.762 | 6.123 | 5.742 | 6.026 | 245,489 | +0.37(+6.49%) |
Jul 14, 2020 | 5.541 | 5.776 | 5.513 | 5.658 | 151,384 | +0.12(+2.12%) |
Jul 13, 2020 | 5.562 | 5.638 | 5.513 | 5.541 | 254,555 | -0.10(-1.72%) |
Jul 10, 2020 | 5.548 | 5.686 | 5.499 | 5.638 | 223,508 | +0.06(+0.99%) |
Jul 09, 2020 | 5.991 | 5.991 | 5.555 | 5.582 | 210,491 | -0.43(-7.14%) |
Jul 08, 2020 | 5.845 | 6.026 | 5.749 | 6.012 | 177,590 | +0.13(+2.24%) |
Jul 07, 2020 | 6.074 | 6.074 | 5.845 | 5.880 | 147,239 | -0.30(-4.93%) |
Jul 06, 2020 | 6.136 | 6.247 | 6.012 | 6.185 | 223,401 | +0.17(+2.76%) |
Jul 02, 2020 | 6.337 | 6.344 | 5.991 | 6.019 | 183,080 | -0.18(-2.91%) |
Jul 01, 2020 | 6.372 | 6.469 | 6.199 | 6.199 | 136,634 | -0.17(-2.72%) |
Jun 30, 2020 | 6.310 | 6.393 | 6.206 | 6.372 | 205,678 | +0.02(+0.33%) |
Jun 29, 2020 | 6.143 | 6.469 | 6.084 | 6.351 | 273,274 | +0.26(+4.20%) |
Jun 26, 2020 | 6.358 | 6.441 | 6.074 | 6.095 | 776,503 | -0.33(-5.07%) |
Jun 25, 2020 | 6.226 | 6.434 | 6.178 | 6.420 | 149,851 | +0.18(+2.89%) |
Jun 24, 2020 | 6.275 | 6.285 | 5.998 | 6.240 | 193,881 | -0.15(-2.38%) |
Jun 23, 2020 | 6.289 | 6.510 | 6.171 | 6.393 | 212,096 | +0.19(+3.13%) |
Jun 22, 2020 | 6.109 | 6.344 | 6.107 | 6.199 | 262,727 | -0.04(-0.67%) |
Jun 19, 2020 | 6.303 | 6.444 | 6.095 | 6.240 | 587,647 | +0.02(+0.33%) |
Jun 18, 2020 | 6.310 | 6.455 | 6.199 | 6.219 | 306,981 | -0.20(-3.13%) |
Jun 17, 2020 | 6.684 | 6.690 | 6.413 | 6.420 | 247,805 | -0.24(-3.54%) |
Jun 16, 2020 | 6.628 | 6.822 | 6.441 | 6.656 | 196,137 | +0.21(+3.22%) |
Jun 15, 2020 | 6.157 | 6.573 | 6.129 | 6.448 | 205,283 | +0.03(+0.43%) |
Jun 12, 2020 | 6.400 | 6.538 | 6.109 | 6.420 | 325,299 | +0.33(+5.46%) |
Jun 11, 2020 | 6.296 | 6.531 | 5.901 | 6.088 | 217,817 | -0.55(-8.25%) |
Jun 10, 2020 | 6.746 | 6.967 | 6.358 | 6.635 | 159,887 | -0.11(-1.64%) |
Jun 09, 2020 | 7.251 | 7.339 | 6.642 | 6.746 | 306,632 | -0.67(-9.06%) |
Jun 08, 2020 | 7.016 | 7.722 | 7.016 | 7.418 | 307,541 | +0.59(+8.62%) |
Jun 05, 2020 | 6.677 | 7.335 | 6.677 | 6.829 | 379,299 | +0.27(+4.12%) |
Jun 04, 2020 | 6.386 | 6.670 | 6.337 | 6.559 | 273,703 | +0.21(+3.27%) |
Jun 03, 2020 | 6.136 | 6.427 | 6.136 | 6.351 | 213,064 | +0.33(+5.40%) |
Jun 02, 2020 | 6.026 | 6.157 | 6.005 | 6.026 | 472,537 | +0.08(+1.28%) |
Jun 01, 2020 | 5.658 | 6.026 | 5.575 | 5.949 | 225,165 | +0.27(+4.76%) |
May 29, 2020 | 5.686 | 5.776 | 5.506 | 5.679 | 148,861 | +0.00(+0.00%) |
May 28, 2020 | 5.887 | 5.915 | 5.627 | 5.679 | 184,784 | -0.15(-2.61%) |
May 27, 2020 | 5.866 | 5.880 | 5.665 | 5.832 | 167,527 | +0.18(+3.19%) |
May 26, 2020 | 5.769 | 5.880 | 5.624 | 5.652 | 185,800 | +0.02(+0.37%) |
May 22, 2020 | 5.693 | 5.693 | 5.416 | 5.631 | 140,919 | +0.01(+0.25%) |
May 21, 2020 | 5.555 | 5.728 | 5.499 | 5.617 | 250,877 | +0.01(+0.12%) |
May 20, 2020 | 5.444 | 5.631 | 5.395 | 5.610 | 246,693 | +0.27(+5.06%) |
May 19, 2020 | 5.326 | 5.513 | 5.153 | 5.340 | 193,695 | +0.01(+0.26%) |
May 18, 2020 | 5.257 | 5.388 | 5.225 | 5.326 | 401,410 | +0.26(+5.05%) |
May 15, 2020 | 5.091 | 5.160 | 4.973 | 5.070 | 172,107 | -0.01(-0.27%) |
May 14, 2020 | 4.883 | 5.125 | 4.620 | 5.084 | 370,613 | +0.15(+2.95%) |
May 13, 2020 | 5.209 | 5.249 | 4.668 | 4.938 | 232,182 | -0.33(-6.29%) |
May 12, 2020 | 5.276 | 5.473 | 5.236 | 5.270 | 257,381 | -0.01(-0.13%) |
May 11, 2020 | 5.540 | 5.567 | 5.243 | 5.276 | 443,799 | -0.30(-5.34%) |
May 08, 2020 | 5.716 | 5.912 | 5.574 | 5.574 | 265,942 | -0.14(-2.49%) |
May 07, 2020 | 5.493 | 5.777 | 5.405 | 5.716 | 219,803 | +0.29(+5.36%) |
May 06, 2020 | 5.378 | 5.506 | 5.124 | 5.425 | 429,584 | -0.32(-5.65%) |
May 05, 2020 | 5.919 | 5.993 | 5.682 | 5.750 | 217,994 | +0.01(+0.24%) |
May 04, 2020 | 5.716 | 5.784 | 5.520 | 5.736 | 210,624 | +0.07(+1.31%) |
May 01, 2020 | 5.750 | 5.845 | 5.565 | 5.662 | 324,481 | -0.22(-3.79%) |
Apr 30, 2020 | 5.892 | 6.000 | 5.662 | 5.885 | 269,421 | -0.12(-2.03%) |
Apr 29, 2020 | 5.412 | 6.102 | 5.398 | 6.007 | 366,769 | +0.74(+14.14%) |
Apr 28, 2020 | 5.168 | 5.398 | 5.026 | 5.263 | 232,926 | +0.22(+4.29%) |
Apr 27, 2020 | 4.749 | 5.168 | 4.641 | 5.046 | 189,489 | +0.27(+5.67%) |
Apr 24, 2020 | 4.999 | 5.080 | 4.539 | 4.776 | 202,967 | -0.22(-4.47%) |
Apr 23, 2020 | 4.992 | 5.168 | 4.853 | 4.999 | 235,835 | +0.03(+0.68%) |
Apr 22, 2020 | 5.270 | 5.270 | 4.781 | 4.965 | 233,026 | -0.16(-3.04%) |
Apr 21, 2020 | 5.033 | 5.216 | 4.877 | 5.121 | 170,196 | -0.07(-1.43%) |
Apr 20, 2020 | 5.067 | 5.249 | 4.904 | 5.195 | 237,411 | -0.14(-2.66%) |
Apr 17, 2020 | 4.850 | 5.364 | 4.776 | 5.337 | 336,455 | +0.58(+12.07%) |
Apr 16, 2020 | 5.087 | 5.134 | 4.641 | 4.762 | 374,802 | -0.43(-8.21%) |
Apr 15, 2020 | 5.128 | 5.270 | 4.898 | 5.188 | 380,359 | -0.09(-1.67%) |
Apr 14, 2020 | 5.344 | 5.371 | 5.046 | 5.276 | 354,484 | +0.17(+3.31%) |
Apr 13, 2020 | 5.161 | 5.161 | 4.586 | 5.107 | 422,970 | +0.03(+0.53%) |
Apr 09, 2020 | 5.073 | 5.689 | 4.904 | 5.080 | 563,223 | +0.31(+6.52%) |
Apr 08, 2020 | 4.268 | 4.816 | 4.194 | 4.769 | 553,774 | +0.51(+11.90%) |
Apr 07, 2020 | 3.714 | 4.302 | 3.714 | 4.262 | 742,878 | +0.57(+15.38%) |
Apr 06, 2020 | 3.416 | 4.025 | 3.382 | 3.693 | 453,928 | +0.66(+21.60%) |
Apr 03, 2020 | 2.976 | 3.037 | 2.679 | 3.037 | 384,056 | +0.04(+1.35%) |
Apr 02, 2020 | 3.511 | 3.606 | 2.929 | 2.997 | 341,615 | -0.60(-16.73%) |
Apr 01, 2020 | 4.038 | 4.038 | 3.430 | 3.599 | 289,060 | -0.70(-16.35%) |
Mar 31, 2020 | 4.005 | 4.306 | 3.890 | 4.302 | 473,478 | +0.23(+5.65%) |
Mar 30, 2020 | 4.573 | 4.708 | 4.005 | 4.072 | 323,784 | -0.61(-13.01%) |
Mar 27, 2020 | 4.945 | 5.026 | 4.472 | 4.681 | 534,692 | -0.39(-7.73%) |
Mar 26, 2020 | 3.957 | 5.148 | 3.957 | 5.073 | 728,051 | +1.17(+29.98%) |
Mar 25, 2020 | 3.484 | 4.059 | 3.308 | 3.903 | 477,657 | +0.51(+14.94%) |
Mar 24, 2020 | 4.072 | 4.370 | 3.132 | 3.396 | 561,523 | -0.64(-15.77%) |
Mar 23, 2020 | 3.890 | 4.965 | 3.687 | 4.032 | 675,578 | -0.10(-2.46%) |
Mar 20, 2020 | 4.052 | 4.546 | 3.951 | 4.133 | 806,252 | +0.27(+7.01%) |
Mar 19, 2020 | 2.861 | 3.863 | 2.848 | 3.863 | 959,355 | +1.08(+38.93%) |
Mar 18, 2020 | 5.906 | 5.946 | 2.780 | 2.780 | 770,282 | -3.40(-55.03%) |
Mar 17, 2020 | 6.433 | 6.541 | 5.805 | 6.183 | 504,175 | -0.25(-3.89%) |
Mar 16, 2020 | 6.947 | 6.947 | 6.426 | 6.433 | 384,842 | -1.07(-14.25%) |
Mar 13, 2020 | 8.016 | 8.091 | 7.062 | 7.502 | 576,823 | -0.25(-3.23%) |
Mar 12, 2020 | 8.273 | 8.348 | 7.394 | 7.752 | 528,852 | -0.86(-9.98%) |
Mar 11, 2020 | 8.591 | 8.672 | 8.442 | 8.611 | 270,672 | -0.11(-1.24%) |
Mar 10, 2020 | 8.706 | 8.801 | 8.463 | 8.720 | 384,594 | +0.09(+1.02%) |
Mar 09, 2020 | 7.948 | 8.963 | 7.671 | 8.632 | 467,111 | -0.77(-8.20%) |
Mar 06, 2020 | 9.396 | 9.504 | 9.247 | 9.403 | 518,136 | -0.17(-1.77%) |
Mar 05, 2020 | 9.619 | 9.619 | 9.403 | 9.572 | 247,892 | -0.07(-0.70%) |
Mar 04, 2020 | 9.545 | 9.667 | 9.132 | 9.640 | 495,811 | -0.15(-1.52%) |
Mar 03, 2020 | 9.890 | 9.998 | 9.687 | 9.788 | 149,258 | -0.05(-0.48%) |
Mar 02, 2020 | 9.606 | 9.849 | 9.538 | 9.836 | 530,331 | +0.28(+2.90%) |
Feb 28, 2020 | 9.558 | 9.585 | 9.200 | 9.558 | 488,127 | -0.11(-1.19%) |
Feb 27, 2020 | 9.836 | 9.964 | 9.646 | 9.673 | 367,764 | -0.26(-2.59%) |
Feb 26, 2020 | 9.876 | 10.07 | 9.843 | 9.930 | 178,102 | +0.12(+1.24%) |
Feb 25, 2020 | 10.15 | 10.15 | 9.721 | 9.809 | 318,754 | -0.30(-3.01%) |
Feb 24, 2020 | 10.21 | 10.22 | 10.11 | 10.11 | 142,358 | -0.16(-1.58%) |
Feb 21, 2020 | 10.34 | 10.34 | 10.23 | 10.28 | 99,044 | -0.05(-0.46%) |
Feb 20, 2020 | 10.28 | 10.33 | 10.24 | 10.32 | 109,082 | +0.05(+0.46%) |
Feb 19, 2020 | 10.33 | 10.34 | 10.26 | 10.28 | 118,191 | -0.05(-0.52%) |
Feb 18, 2020 | 10.32 | 10.36 | 10.24 | 10.33 | 443,780 | +0.01(+0.07%) |
Feb 14, 2020 | 10.34 | 10.34 | 10.28 | 10.32 | 113,827 | -0.02(-0.20%) |
Feb 13, 2020 | 10.32 | 10.42 | 10.32 | 10.34 | 120,933 | +0.03(+0.26%) |
Feb 12, 2020 | 10.34 | 10.34 | 10.30 | 10.32 | 118,371 | +0.01(+0.07%) |
Feb 11, 2020 | 10.32 | 10.37 | 10.28 | 10.31 | 351,078 | +0.00(+0.00%) |
Feb 10, 2020 | 10.30 | 10.32 | 10.27 | 10.31 | 115,831 | +0.01(+0.13%) |
Feb 07, 2020 | 10.32 | 10.36 | 10.26 | 10.30 | 177,097 | -0.03(-0.33%) |
Feb 06, 2020 | 10.38 | 10.41 | 10.33 | 10.33 | 116,548 | -0.05(-0.46%) |
Feb 05, 2020 | 10.36 | 10.38 | 10.27 | 10.38 | 162,699 | +0.12(+1.19%) |
Feb 04, 2020 | 10.23 | 10.30 | 10.19 | 10.26 | 120,881 | +0.03(+0.26%) |
Feb 03, 2020 | 10.21 | 10.23 | 10.18 | 10.23 | 119,605 | +0.02(+0.20%) |
Jan 31, 2020 | 10.19 | 10.22 | 10.15 | 10.21 | 187,445 | -0.01(-0.07%) |
Jan 30, 2020 | 10.19 | 10.23 | 10.15 | 10.21 | 159,238 | -0.01(-0.07%) |
Jan 29, 2020 | 10.19 | 10.24 | 10.18 | 10.22 | 123,977 | +0.02(+0.20%) |
Jan 28, 2020 | 10.18 | 10.25 | 10.18 | 10.20 | 103,825 | +0.04(+0.40%) |
Jan 27, 2020 | 10.15 | 10.20 | 10.14 | 10.16 | 88,087 | -0.04(-0.40%) |
Jan 24, 2020 | 10.22 | 10.23 | 10.17 | 10.20 | 140,288 | -0.04(-0.40%) |
Jan 23, 2020 | 10.18 | 10.25 | 10.17 | 10.24 | 201,054 | +0.05(+0.46%) |
Jan 22, 2020 | 10.17 | 10.24 | 10.17 | 10.19 | 82,567 | +0.01(+0.13%) |
Jan 21, 2020 | 10.15 | 10.22 | 10.11 | 10.18 | 160,461 | -0.01(-0.07%) |
Jan 17, 2020 | 10.23 | 10.25 | 10.18 | 10.19 | 110,279 | -0.01(-0.13%) |
Jan 16, 2020 | 10.21 | 10.24 | 10.18 | 10.20 | 116,358 | +0.01(+0.13%) |
Jan 15, 2020 | 10.17 | 10.25 | 10.17 | 10.19 | 115,126 | +0.03(+0.33%) |
Jan 14, 2020 | 10.12 | 10.21 | 10.08 | 10.15 | 121,886 | +0.04(+0.40%) |
Jan 13, 2020 | 10.02 | 10.13 | 10.02 | 10.11 | 182,679 | +0.09(+0.95%) |
Jan 10, 2020 | 10.01 | 10.05 | 9.991 | 10.02 | 86,479 | +0.01(+0.07%) |
Jan 09, 2020 | 9.964 | 10.04 | 9.960 | 10.01 | 153,632 | +0.05(+0.48%) |
Jan 08, 2020 | 10.02 | 10.08 | 9.954 | 9.964 | 183,449 | -0.05(-0.54%) |
Jan 07, 2020 | 10.03 | 10.07 | 9.998 | 10.02 | 129,090 | -0.01(-0.13%) |
Jan 06, 2020 | 9.978 | 10.09 | 9.974 | 10.03 | 146,939 | +0.01(+0.13%) |
Jan 03, 2020 | 9.910 | 10.03 | 9.910 | 10.02 | 138,514 | +0.07(+0.68%) |
Jan 02, 2020 | 10.02 | 10.03 | 9.876 | 9.951 | 237,919 | -0.07(-0.68%) |
Dec 31, 2019 | 9.978 | 10.07 | 9.978 | 10.02 | 152,558 | +0.01(+0.07%) |
Dec 30, 2019 | 10.03 | 10.09 | 9.964 | 10.01 | 195,923 | -0.05(-0.47%) |
Dec 27, 2019 | 10.11 | 10.13 | 10.06 | 10.06 | 146,053 | -0.07(-0.73%) |
Dec 26, 2019 | 10.12 | 10.19 | 10.11 | 10.13 | 113,984 | -0.01(-0.07%) |
Dec 24, 2019 | 10.14 | 10.15 | 10.09 | 10.14 | 101,114 | +0.01(+0.13%) |
Dec 23, 2019 | 10.15 | 10.21 | 10.08 | 10.13 | 265,628 | +0.03(+0.27%) |
Dec 20, 2019 | 10.26 | 10.26 | 10.08 | 10.10 | 745,051 | -0.16(-1.58%) |
Dec 19, 2019 | 10.26 | 10.26 | 10.26 | 10.26 | 92,077 | +0.01(+0.07%) |
Dec 18, 2019 | 10.25 | 10.27 | 10.24 | 10.26 | 158,048 | +0.01(+0.07%) |
Dec 17, 2019 | 10.21 | 10.25 | 10.21 | 10.25 | 225,732 | +0.03(+0.33%) |
Dec 16, 2019 | 10.21 | 10.24 | 10.19 | 10.21 | 364,247 | -0.01(-0.13%) |
Dec 13, 2019 | 10.19 | 10.23 | 10.16 | 10.23 | 199,271 | +0.02(+0.20%) |
Dec 12, 2019 | 10.24 | 10.26 | 10.20 | 10.21 | 176,835 | -0.03(-0.33%) |
Dec 11, 2019 | 10.25 | 10.25 | 10.19 | 10.24 | 174,772 | -0.01(-0.07%) |
Dec 10, 2019 | 10.23 | 10.28 | 10.21 | 10.25 | 94,680 | +0.01(+0.13%) |
Dec 09, 2019 | 10.23 | 10.26 | 10.21 | 10.23 | 179,291 | +0.02(+0.20%) |
Dec 06, 2019 | 10.19 | 10.26 | 10.19 | 10.21 | 186,854 | +0.03(+0.27%) |
Dec 05, 2019 | 10.24 | 10.26 | 10.19 | 10.19 | 137,589 | -0.04(-0.40%) |
Dec 04, 2019 | 10.28 | 10.30 | 10.21 | 10.23 | 156,072 | -0.04(-0.40%) |
Dec 03, 2019 | 10.26 | 10.30 | 10.22 | 10.27 | 180,975 | -0.01(-0.07%) |
Dec 02, 2019 | 10.30 | 10.31 | 10.24 | 10.28 | 142,219 | -0.03(-0.26%) |
Nov 29, 2019 | 10.30 | 10.30 | 10.27 | 10.30 | 66,670 | +0.02(+0.20%) |
Nov 27, 2019 | 10.27 | 10.30 | 10.23 | 10.28 | 273,037 | +0.03(+0.26%) |
Nov 26, 2019 | 10.25 | 10.27 | 10.21 | 10.26 | 168,230 | +0.01(+0.07%) |
Nov 25, 2019 | 10.23 | 10.28 | 10.20 | 10.25 | 263,718 | +0.02(+0.20%) |
Nov 22, 2019 | 10.21 | 10.24 | 10.19 | 10.23 | 364,247 | +0.05(+0.46%) |
Nov 21, 2019 | 10.21 | 10.23 | 10.14 | 10.18 | 213,061 | -0.03(-0.26%) |
Nov 20, 2019 | 10.19 | 10.22 | 10.13 | 10.21 | 192,551 | +0.02(+0.20%) |
Nov 19, 2019 | 10.24 | 10.24 | 10.13 | 10.19 | 174,061 | +0.01(+0.13%) |
Nov 18, 2019 | 10.15 | 10.19 | 10.13 | 10.17 | 216,283 | +0.00(+0.00%) |
Nov 15, 2019 | 10.15 | 10.20 | 10.05 | 10.17 | 282,055 | +0.07(+0.67%) |
Nov 14, 2019 | 10.36 | 10.38 | 10.06 | 10.11 | 331,651 | -0.14(-1.39%) |
Nov 13, 2019 | 10.33 | 10.40 | 10.22 | 10.25 | 300,200 | -0.11(-1.02%) |
Nov 12, 2019 | 10.30 | 10.38 | 10.27 | 10.35 | 749,935 | +0.08(+0.77%) |
Nov 11, 2019 | 10.22 | 10.30 | 10.22 | 10.27 | 745,206 | +0.06(+0.58%) |
Nov 08, 2019 | 10.24 | 10.27 | 10.19 | 10.22 | 440,774 | -0.01(-0.06%) |
Nov 07, 2019 | 10.08 | 10.25 | 10.06 | 10.22 | 315,651 | +0.16(+1.58%) |
Nov 06, 2019 | 10.40 | 10.40 | 9.970 | 10.06 | 797,954 | -0.34(-3.25%) |
Nov 05, 2019 | 10.48 | 10.50 | 10.37 | 10.40 | 192,885 | -0.08(-0.76%) |
Nov 04, 2019 | 10.57 | 10.57 | 10.37 | 10.48 | 427,815 | +0.02(+0.19%) |
Nov 01, 2019 | 10.39 | 10.57 | 10.39 | 10.46 | 232,916 | +0.09(+0.89%) |
Oct 31, 2019 | 10.39 | 10.41 | 10.28 | 10.37 | 219,694 | -0.04(-0.38%) |
Oct 30, 2019 | 10.39 | 10.45 | 10.32 | 10.41 | 367,355 | +0.01(+0.13%) |
Oct 29, 2019 | 10.30 | 10.45 | 10.29 | 10.39 | 271,482 | +0.09(+0.84%) |
Oct 28, 2019 | 10.24 | 10.34 | 10.19 | 10.31 | 382,687 | +0.13(+1.24%) |
Oct 25, 2019 | 10.33 | 10.38 | 10.16 | 10.18 | 198,197 | -0.15(-1.47%) |
Oct 24, 2019 | 10.40 | 10.40 | 10.33 | 10.33 | 148,527 | -0.03(-0.32%) |
Oct 23, 2019 | 10.46 | 10.50 | 10.36 | 10.37 | 161,543 | -0.05(-0.51%) |
Oct 22, 2019 | 10.57 | 10.57 | 10.40 | 10.42 | 233,969 | -0.13(-1.19%) |
Oct 21, 2019 | 10.38 | 10.57 | 10.38 | 10.55 | 254,174 | +0.21(+2.05%) |
Oct 18, 2019 | 10.43 | 10.48 | 10.32 | 10.33 | 274,880 | -0.13(-1.20%) |
Oct 17, 2019 | 10.39 | 10.47 | 10.37 | 10.46 | 229,281 | +0.09(+0.83%) |
Oct 16, 2019 | 10.39 | 10.45 | 10.36 | 10.37 | 195,219 | -0.01(-0.06%) |
Oct 15, 2019 | 10.32 | 10.49 | 10.31 | 10.38 | 239,147 | +0.11(+1.03%) |
Oct 14, 2019 | 10.33 | 10.38 | 10.25 | 10.27 | 231,874 | -0.05(-0.51%) |
Oct 11, 2019 | 10.31 | 10.57 | 10.31 | 10.33 | 302,956 | +0.06(+0.58%) |
Oct 10, 2019 | 10.28 | 10.36 | 10.25 | 10.27 | 247,881 | +0.00(+0.00%) |
Oct 09, 2019 | 10.24 | 10.35 | 10.22 | 10.27 | 309,638 | +0.08(+0.78%) |
Oct 08, 2019 | 10.21 | 10.29 | 10.18 | 10.19 | 330,316 | -0.03(-0.26%) |
Oct 07, 2019 | 10.20 | 10.25 | 10.16 | 10.22 | 372,688 | +0.05(+0.46%) |
Oct 04, 2019 | 10.18 | 10.24 | 10.16 | 10.17 | 478,511 | -0.01(-0.06%) |
Oct 03, 2019 | 10.31 | 10.31 | 10.14 | 10.18 | 681,850 | -0.10(-0.97%) |
Oct 02, 2019 | 10.24 | 10.29 | 10.14 | 10.27 | 448,151 | +0.13(+1.24%) |
Oct 01, 2019 | 10.28 | 10.33 | 10.14 | 10.15 | 284,842 | -0.12(-1.16%) |
Sep 30, 2019 | 10.32 | 10.32 | 10.22 | 10.27 | 437,942 | +0.15(+1.44%) |
Sep 27, 2019 | 10.18 | 10.27 | 10.10 | 10.12 | 121,212 | -0.06(-0.59%) |
Sep 26, 2019 | 10.18 | 10.24 | 10.14 | 10.18 | 121,196 | -0.02(-0.19%) |
Sep 25, 2019 | 10.07 | 10.25 | 10.07 | 10.20 | 162,245 | +0.13(+1.32%) |
Sep 24, 2019 | 10.16 | 10.17 | 10.06 | 10.07 | 187,460 | -0.08(-0.78%) |
Sep 23, 2019 | 10.03 | 10.18 | 10.01 | 10.15 | 233,074 | +0.15(+1.46%) |
Sep 20, 2019 | 10.11 | 10.18 | 10.00 | 10.00 | 521,079 | -0.06(-0.59%) |
Sep 19, 2019 | 10.14 | 10.17 | 10.04 | 10.06 | 233,814 | -0.04(-0.39%) |
Sep 18, 2019 | 10.14 | 10.17 | 10.10 | 10.10 | 208,667 | -0.04(-0.39%) |
Sep 17, 2019 | 10.17 | 10.22 | 10.12 | 10.14 | 411,506 | -0.01(-0.13%) |
Sep 16, 2019 | 10.20 | 10.22 | 10.13 | 10.16 | 251,321 | -0.05(-0.45%) |
Sep 13, 2019 | 10.20 | 10.23 | 10.16 | 10.20 | 430,358 | +0.03(+0.26%) |
Sep 12, 2019 | 10.26 | 10.26 | 10.11 | 10.18 | 159,946 | -0.04(-0.39%) |
Sep 11, 2019 | 10.24 | 10.28 | 10.20 | 10.22 | 204,996 | -0.02(-0.19%) |
Sep 10, 2019 | 10.31 | 10.34 | 10.23 | 10.24 | 235,471 | -0.06(-0.58%) |
Sep 09, 2019 | 10.20 | 10.31 | 10.20 | 10.29 | 328,900 | +0.09(+0.91%) |
Sep 06, 2019 | 10.15 | 10.24 | 10.14 | 10.20 | 275,936 | +0.07(+0.65%) |
Sep 05, 2019 | 10.18 | 10.20 | 10.10 | 10.14 | 325,422 | +0.04(+0.39%) |
Sep 04, 2019 | 10.06 | 10.14 | 10.03 | 10.10 | 450,714 | +0.13(+1.33%) |